アクセルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 1,872 | 1,920 | 1,872 | 1,919 | +31 | +1.6% | 23,000 |
| 2013/07/29 | 1,909 | 1,921 | 1,885 | 1,888 | -59 | -3% | 36,600 |
| 2013/07/26 | 1,865 | 1,955 | 1,860 | 1,947 | +102 | +5.5% | 93,300 |
| 2013/07/25 | 1,865 | 1,865 | 1,831 | 1,845 | -10 | -0.5% | 21,400 |
| 2013/07/24 | 1,862 | 1,868 | 1,842 | 1,855 | -6 | -0.3% | 9,100 |
| 2013/07/23 | 1,853 | 1,865 | 1,851 | 1,861 | +8 | +0.4% | 10,200 |
| 2013/07/22 | 1,840 | 1,862 | 1,840 | 1,853 | +8 | +0.4% | 8,700 |
| 2013/07/19 | 1,860 | 1,868 | 1,840 | 1,845 | -15 | -0.8% | 12,800 |
| 2013/07/18 | 1,859 | 1,861 | 1,841 | 1,860 | +18 | +1% | 10,800 |
| 2013/07/17 | 1,821 | 1,855 | 1,821 | 1,842 | +6 | +0.3% | 13,100 |
| 2013/07/16 | 1,842 | 1,858 | 1,835 | 1,836 | -6 | -0.3% | 10,000 |
| 2013/07/12 | 1,831 | 1,862 | 1,831 | 1,842 | +1 | +0.1% | 7,700 |
| 2013/07/11 | 1,868 | 1,868 | 1,835 | 1,841 | -11 | -0.6% | 11,100 |
| 2013/07/10 | 1,850 | 1,860 | 1,850 | 1,852 | +19 | +1% | 15,700 |
| 2013/07/09 | 1,839 | 1,859 | 1,801 | 1,833 | +12 | +0.7% | 23,700 |
| 2013/07/08 | 1,839 | 1,848 | 1,821 | 1,821 | -18 | -1% | 14,600 |
| 2013/07/05 | 1,840 | 1,849 | 1,834 | 1,839 | +14 | +0.8% | 9,900 |
| 2013/07/04 | 1,832 | 1,842 | 1,823 | 1,825 | -7 | -0.4% | 6,200 |
| 2013/07/03 | 1,834 | 1,853 | 1,824 | 1,832 | -4 | -0.2% | 15,900 |
| 2013/07/02 | 1,868 | 1,868 | 1,830 | 1,836 | -23 | -1.2% | 20,900 |
| 2013/07/01 | 1,866 | 1,866 | 1,839 | 1,859 | +33 | +1.8% | 21,500 |
| 2013/06/28 | 1,774 | 1,833 | 1,773 | 1,826 | +92 | +5.3% | 44,400 |
| 2013/06/27 | 1,727 | 1,741 | 1,705 | 1,734 | -6 | -0.3% | 25,000 |
| 2013/06/26 | 1,768 | 1,785 | 1,739 | 1,740 | -26 | -1.5% | 17,900 |
| 2013/06/25 | 1,800 | 1,807 | 1,743 | 1,766 | -53 | -2.9% | 34,700 |
| 2013/06/24 | 1,809 | 1,831 | 1,793 | 1,819 | +10 | +0.6% | 19,900 |
| 2013/06/21 | 1,730 | 1,809 | 1,707 | 1,809 | +36 | +2% | 62,600 |
| 2013/06/20 | 1,750 | 1,774 | 1,729 | 1,773 | +42 | +2.4% | 27,400 |
| 2013/06/19 | 1,745 | 1,749 | 1,723 | 1,731 | +8 | +0.5% | 11,900 |
| 2013/06/18 | 1,743 | 1,749 | 1,722 | 1,723 | +20 | +1.2% | 22,600 |
| 2013/06/17 | 1,695 | 1,735 | 1,695 | 1,703 | +8 | +0.5% | 30,900 |
| 2013/06/14 | 1,730 | 1,760 | 1,695 | 1,695 | -23 | -1.3% | 47,800 |
| 2013/06/13 | 1,720 | 1,738 | 1,698 | 1,718 | -1 | -0.1% | 31,300 |
| 2013/06/12 | 1,735 | 1,735 | 1,703 | 1,719 | -22 | -1.3% | 35,900 |
| 2013/06/11 | 1,758 | 1,780 | 1,737 | 1,741 | -54 | -3% | 36,000 |
| 2013/06/10 | 1,778 | 1,814 | 1,775 | 1,795 | +65 | +3.8% | 51,300 |
| 2013/06/07 | 1,733 | 1,750 | 1,710 | 1,730 | -7 | -0.4% | 50,700 |
| 2013/06/06 | 1,780 | 1,780 | 1,737 | 1,737 | -64 | -3.6% | 55,200 |
| 2013/06/05 | 1,785 | 1,869 | 1,775 | 1,801 | +27 | +1.5% | 62,500 |
| 2013/06/04 | 1,763 | 1,785 | 1,751 | 1,774 | +5 | +0.3% | 45,400 |
| 2013/06/03 | 1,786 | 1,815 | 1,766 | 1,769 | -26 | -1.4% | 66,600 |
| 2013/05/31 | 1,801 | 1,840 | 1,785 | 1,795 | ±0 | ±0% | 45,900 |
| 2013/05/30 | 1,830 | 1,844 | 1,790 | 1,795 | -42 | -2.3% | 49,300 |
| 2013/05/29 | 1,835 | 1,862 | 1,830 | 1,837 | +19 | +1% | 51,200 |
| 2013/05/28 | 1,800 | 1,840 | 1,790 | 1,818 | +18 | +1% | 68,500 |
| 2013/05/27 | 1,916 | 1,916 | 1,800 | 1,800 | -116 | -6.1% | 88,300 |
| 2013/05/24 | 1,890 | 1,934 | 1,883 | 1,916 | +21 | +1.1% | 71,100 |
| 2013/05/23 | 1,973 | 1,985 | 1,895 | 1,895 | -78 | -4% | 70,900 |
| 2013/05/22 | 1,981 | 1,981 | 1,963 | 1,973 | -11 | -0.6% | 63,800 |
| 2013/05/21 | 2,000 | 2,009 | 1,980 | 1,984 | -17 | -0.8% | 61,200 |
2951～
3000
件表示中 / 5554件
類似銘柄と比較する
現在ご覧いただいている「アクセル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アクセル | 118,800円 | -21.3% | -33.9% | 2.78% | 17.52倍 | 0.99倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| ＷＳＣＯＰＥ | 25,700円 | -82.6% | - | 0.00% | - | 0.28倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| 日アンテナ | 94,100円 | +4.8% | +71.4% | 0.00% | 12.60倍 | 0.65倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| ＭＵＴＯＨ－ＨＤ | 260,100円 | +2.1% | -13.6% | 2.96% | 17.03倍 | 0.50倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| 三社電機 | 87,100円 | +8.9% | +1.7% | 4.59% | 13.79倍 | 0.48倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
市場注目の銘柄
チャート関連のコラム
